582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,878106160,4190,4190,4190,4190,6293
|
|
20230809,183800,878106160,4190,4190,4190,4190,0
|
|
20230809,183700,878106160,4190,4190,4190,4190,0
|
|
20230809,183600,878106160,4190,4190,4190,4190,0
|
|
20230809,183500,878106160,4190,4190,4190,4190,0
|
|
20230809,183400,878106160,4190,4190,4190,4190,0
|
|
20230809,183300,878106160,4190,4190,4190,4190,0
|
|
20230809,183200,878106160,4190,4190,4190,4190,0
|
|
20230809,183100,878106160,4190,4190,4190,4190,0
|
|
20230809,183000,878106160,4190,4190,4190,4190,0
|
|
20230809,182900,878106160,4190,4190,4190,4190,0
|
|
20230809,182800,878106160,4190,4190,4190,4190,0
|
|
20230809,182700,878106160,4190,4190,4190,4190,0
|
|
20230809,182600,878106160,4190,4190,4190,4190,0
|
|
20230809,182500,878106160,4190,4190,4190,4190,0
|
|
20230809,182400,878106160,4190,4190,4190,4190,0
|
|
20230809,182300,878106160,4190,4190,4190,4190,0
|
|
20230809,182200,878106160,4190,4190,4190,4190,0
|
|
20230809,182100,878106160,4190,4190,4190,4190,0
|
|
20230809,182000,878106160,4190,4190,4190,4190,0
|
|
20230809,181900,878106160,4190,4190,4190,4190,0
|
|
20230809,181800,878106160,4190,4190,4190,4190,0
|
|
20230809,181700,878106160,4190,4190,4190,4190,0
|
|
20230809,181600,878106160,4190,4190,4190,4190,0
|
|
20230809,181500,878106160,4190,4190,4190,4190,0
|
|
20230809,181400,878106160,4190,4190,4190,4190,0
|
|
20230809,181300,878106160,4190,4190,4190,4190,0
|
|
20230809,181200,878106160,4190,4190,4190,4190,0
|
|
20230809,181100,878106160,4190,4190,4190,4190,0
|
|
20230809,181000,878106160,4190,4190,4190,4190,0
|
|
20230809,180900,878106160,4190,4190,4190,4190,6293
|
|
20230809,180800,878106160,4190,4190,4190,4190,0
|
|
20230809,180700,878106160,4190,4190,4190,4190,0
|
|
20230809,180600,878106160,4190,4190,4190,4190,0
|
|
20230809,180500,878106160,4190,4190,4190,4190,0
|
|
20230809,180400,878106160,4190,4190,4190,4190,0
|
|
20230809,180300,878106160,4190,4190,4190,4190,0
|
|
20230809,180200,878106160,4190,4190,4190,4190,0
|
|
20230809,180100,878106160,4190,4190,4190,4190,0
|
|
20230809,180000,878106160,4190,4190,4190,4190,0
|
|
20230809,175900,878106160,4190,4190,4190,4190,0
|
|
20230809,175800,878106160,4190,4190,4190,4190,0
|
|
20230809,175700,878106160,4190,4190,4190,4190,0
|
|
20230809,175600,878106160,4190,4190,4190,4190,0
|
|
20230809,175500,878106160,4190,4190,4190,4190,0
|
|
20230809,175400,878106160,4190,4190,4190,4190,0
|
|
20230809,175300,878106160,4190,4190,4190,4190,0
|
|
20230809,175200,878106160,4190,4190,4190,4190,0
|
|
20230809,175100,878106160,4190,4190,4190,4190,0
|
|
20230809,175000,878106160,4190,4190,4190,4190,0
|
|
20230809,174900,878106160,4190,4190,4190,4190,0
|
|
20230809,174800,878106160,4190,4190,4190,4190,0
|
|
20230809,174700,878106160,4190,4190,4190,4190,0
|
|
20230809,174600,878106160,4190,4190,4190,4190,0
|
|
20230809,174500,878106160,4190,4190,4190,4190,0
|
|
20230809,174400,878106160,4190,4190,4190,4190,0
|
|
20230809,174300,878106160,4190,4190,4190,4190,0
|
|
20230809,174200,878106160,4190,4190,4190,4190,0
|
|
20230809,174100,878106160,4190,4190,4190,4190,0
|
|
20230809,174000,878106160,4190,4190,4190,4190,0
|
|
20230809,173900,878106160,4190,4190,4190,4190,6293
|
|
20230809,173800,878106160,4190,4190,4190,4190,0
|
|
20230809,173700,878106160,4190,4190,4190,4190,0
|
|
20230809,173600,878106160,4190,4190,4190,4190,0
|
|
20230809,173500,878106160,4190,4190,4190,4190,0
|
|
20230809,173400,878106160,4190,4190,4190,4190,0
|
|
20230809,173300,878106160,4190,4190,4190,4190,0
|
|
20230809,173200,878106160,4190,4190,4190,4190,0
|
|
20230809,173100,878106160,4190,4190,4190,4190,0
|
|
20230809,173000,878106160,4190,4190,4190,4190,0
|
|
20230809,172900,878106160,4190,4190,4190,4190,0
|
|
20230809,172800,878106160,4190,4190,4190,4190,0
|
|
20230809,172700,878106160,4190,4190,4190,4190,0
|
|
20230809,172600,878106160,4190,4190,4190,4190,0
|
|
20230809,172500,878106160,4190,4190,4190,4190,0
|
|
20230809,172400,878106160,4190,4190,4190,4190,0
|
|
20230809,172300,878106160,4190,4190,4190,4190,0
|
|
20230809,172200,878106160,4190,4190,4190,4190,0
|
|
20230809,172100,878106160,4190,4190,4190,4190,0
|
|
20230809,172000,878106160,4190,4190,4190,4190,0
|
|
20230809,171900,878106160,4190,4190,4190,4190,0
|
|
20230809,171800,878106160,4190,4190,4190,4190,0
|
|
20230809,171700,878106160,4190,4190,4190,4190,0
|
|
20230809,171600,878106160,4190,4190,4190,4190,0
|
|
20230809,171500,878106160,4190,4190,4190,4190,0
|
|
20230809,171400,878106160,4190,4190,4190,4190,0
|
|
20230809,171300,878106160,4190,4190,4190,4190,0
|
|
20230809,171200,878106160,4190,4190,4190,4190,0
|
|
20230809,171100,878106160,4190,4190,4190,4190,0
|
|
20230809,171000,878106160,4190,4190,4190,4190,0
|
|
20230809,170900,878106160,4190,4190,4190,4190,6293
|
|
20230809,170800,878106160,4190,4190,4190,4190,0
|
|
20230809,170700,878106160,4190,4190,4190,4190,0
|
|
20230809,170600,878106160,4190,4190,4190,4190,0
|
|
20230809,170500,878106160,4190,4190,4190,4190,0
|
|
20230809,170400,878106160,4190,4190,4190,4190,0
|
|
20230809,170300,878106160,4190,4190,4190,4190,0
|
|
20230809,170200,878106160,4190,4190,4190,4190,0
|
|
20230809,170100,878106160,4190,4190,4190,4190,0
|
|
20230809,170000,878106160,4190,4190,4190,4190,0
|
|
20230809,165900,878106160,4190,4190,4190,4190,0
|
|
20230809,165800,878106160,4190,4190,4190,4190,0
|
|
20230809,165700,878106160,4190,4190,4190,4190,0
|
|
20230809,165600,878106160,4190,4190,4190,4190,0
|
|
20230809,165500,878106160,4190,4190,4190,4190,0
|
|
20230809,165400,878106160,4190,4190,4190,4190,0
|
|
20230809,165300,878106160,4190,4190,4190,4190,0
|
|
20230809,165200,878106160,4190,4190,4190,4190,0
|
|
20230809,165100,878106160,4190,4190,4190,4190,0
|
|
20230809,165000,878106160,4190,4190,4190,4190,0
|
|
20230809,164900,878106160,4190,4190,4190,4190,0
|
|
20230809,164800,878106160,4190,4190,4190,4190,0
|
|
20230809,164700,878106160,4190,4190,4190,4190,0
|
|
20230809,164600,878106160,4190,4190,4190,4190,0
|
|
20230809,164500,878106160,4190,4190,4190,4190,0
|
|
20230809,164400,878106160,4190,4190,4190,4190,0
|
|
20230809,164300,878106160,4190,4190,4190,4190,0
|
|
20230809,164200,878106160,4190,4190,4190,4190,0
|
|
20230809,164100,878106160,4190,4190,4190,4190,0
|
|
20230809,164000,878106160,4190,4190,4190,4190,0
|
|
20230809,163900,878106160,4190,4190,4190,4190,6293
|
|
20230809,163800,878106160,4190,4190,4190,4190,0
|
|
20230809,163700,878106160,4190,4190,4190,4190,0
|
|
20230809,163600,878106160,4190,4190,4190,4190,0
|
|
20230809,163500,878106160,4190,4190,4190,4190,0
|
|
20230809,163400,878106160,4190,4190,4190,4190,0
|
|
20230809,163300,878106160,4190,4190,4190,4190,0
|
|
20230809,163200,878106160,4190,4190,4190,4190,0
|
|
20230809,163100,878106160,4190,4190,4190,4190,0
|
|
20230809,163000,878106160,4190,4190,4190,4190,0
|
|
20230809,162900,878106160,4190,4190,4190,4190,0
|
|
20230809,162800,878106160,4190,4190,4190,4190,0
|
|
20230809,162700,878106160,4190,4190,4190,4190,0
|
|
20230809,162600,878106160,4190,4190,4190,4190,0
|
|
20230809,162500,878106160,4190,4190,4190,4190,0
|
|
20230809,162400,878106160,4190,4190,4190,4190,0
|
|
20230809,162300,878106160,4190,4190,4190,4190,0
|
|
20230809,162200,878106160,4190,4190,4190,4190,0
|
|
20230809,162100,878106160,4190,4190,4190,4190,0
|
|
20230809,162000,878106160,4190,4190,4190,4190,0
|
|
20230809,161900,878106160,4190,4190,4190,4190,0
|
|
20230809,161800,878106160,4190,4190,4190,4190,0
|
|
20230809,161700,878106160,4190,4190,4190,4190,0
|
|
20230809,161600,878106160,4190,4190,4190,4190,0
|
|
20230809,161500,878106160,4190,4190,4190,4190,0
|
|
20230809,161400,878106160,4190,4190,4190,4190,0
|
|
20230809,161300,878106160,4190,4190,4190,4190,0
|
|
20230809,161200,878106160,4190,4190,4190,4190,0
|
|
20230809,161100,878106160,4190,4190,4190,4190,0
|
|
20230809,161000,878106160,4190,4190,4190,4190,0
|
|
20230809,160900,878106160,4190,4190,4190,4190,6293
|
|
20230809,160800,878106160,4190,4190,4190,4190,0
|
|
20230809,160700,878106160,4190,4190,4190,4190,0
|
|
20230809,160600,878106160,4190,4190,4190,4190,0
|
|
20230809,160500,878106160,4190,4190,4190,4190,0
|
|
20230809,160400,878106160,4190,4190,4190,4190,0
|
|
20230809,160300,878106160,4190,4190,4190,4190,0
|
|
20230809,160200,878106160,4190,4190,4190,4190,0
|
|
20230809,160100,878106160,4190,4190,4190,4190,0
|
|
20230809,160000,878106160,4190,4190,4190,4190,0
|
|
20230809,155900,878106160,4190,4190,4190,4190,0
|
|
20230809,155800,878106160,4190,4190,4190,4190,0
|
|
20230809,155700,878106160,4190,4190,4190,4190,0
|
|
20230809,155600,878106160,4190,4190,4190,4190,0
|
|
20230809,155500,878106160,4190,4190,4190,4190,0
|
|
20230809,155400,878106160,4190,4190,4190,4190,0
|
|
20230809,155300,878106160,4190,4190,4190,4190,0
|
|
20230809,155200,878106160,4190,4190,4190,4190,0
|
|
20230809,155100,878106160,4190,4190,4190,4190,0
|
|
20230809,155000,878106160,4190,4190,4190,4190,0
|
|
20230809,154900,878106160,4190,4190,4190,4190,0
|
|
20230809,154800,878106160,4190,4190,4190,4190,0
|
|
20230809,154700,878106160,4190,4190,4190,4190,0
|
|
20230809,154600,878106160,4190,4190,4190,4190,0
|
|
20230809,154500,878106160,4190,4190,4190,4190,0
|
|
20230809,154400,878106160,4190,4190,4190,4190,0
|
|
20230809,154300,878106160,4190,4190,4190,4190,0
|
|
20230809,154200,878106160,4190,4190,4190,4190,0
|
|
20230809,154100,878106160,4190,4190,4190,4190,0
|
|
20230809,154000,878106160,4190,4190,4190,4190,0
|
|
20230809,153900,878106160,4190,4190,4190,4190,6293
|
|
20230809,153800,878106160,4190,4190,4190,4190,0
|
|
20230809,153700,878106160,4190,4190,4190,4190,0
|
|
20230809,153600,878106160,4190,4190,4190,4190,0
|
|
20230809,153500,878106160,4190,4190,4190,4190,0
|
|
20230809,153400,878106160,4190,4190,4190,4190,0
|
|
20230809,153300,878106160,4190,4190,4190,4190,0
|
|
20230809,153200,878106160,4190,4190,4190,4190,0
|
|
20230809,153100,878106160,4190,4190,4190,4190,0
|
|
20230809,153000,878106160,4190,4190,4190,4190,6293
|
|
20230809,152900,851738490,4195,4195,4195,4195,0
|
|
20230809,152800,851738490,4195,4195,4195,4195,0
|
|
20230809,152700,851738490,4195,4195,4195,4195,0
|
|
20230809,152600,851738490,4195,4195,4195,4195,0
|
|
20230809,152500,851738490,4195,4195,4195,4195,0
|
|
20230809,152400,851738490,4195,4195,4195,4195,0
|
|
20230809,152300,851738490,4195,4195,4195,4195,0
|
|
20230809,152200,851738490,4195,4195,4195,4195,0
|
|
20230809,152100,851738490,4195,4195,4195,4195,0
|
|
20230809,152000,851738490,4195,4195,4195,4195,0
|
|
20230809,151900,851738490,4195,4195,4195,4195,1145
|
|
20230809,151800,846935215,4195,4200,4205,4195,2924
|
|
20230809,151700,834656995,4205,4205,4205,4205,1978
|
|
20230809,151600,826339505,4205,4205,4205,4205,859
|
|
20230809,151500,822727410,4205,4205,4205,4205,61
|
|
20230809,151400,822470905,4205,4215,4215,4200,480
|
|
20230809,151300,820454725,4215,4215,4215,4215,1
|
|
20230809,151200,820450510,4200,4200,4200,4200,512
|
|
20230809,151100,818300110,4205,4205,4205,4205,2509
|
|
20230809,151000,807749765,4190,4190,4190,4190,0
|
|
20230809,150900,807749765,4190,4190,4190,4190,0
|
|
20230809,150800,807749765,4190,4190,4190,4190,105
|
|
20230809,150700,807309815,4190,4195,4195,4190,1636
|
|
20230809,150600,800454520,4195,4195,4195,4195,854
|
|
20230809,150500,796871990,4195,4195,4195,4195,41
|
|
20230809,150400,796699995,4195,4190,4195,4190,10826
|
|
20230809,150300,751336375,4190,4195,4195,4185,2232
|
|
20230809,150200,741980890,4200,4200,4200,4200,4756
|
|
20230809,150100,722005690,4205,4205,4205,4205,8
|
|
20230809,150000,721972050,4205,4205,4205,4205,30
|
|
20230809,145900,721845900,4200,4200,4200,4200,100
|
|
20230809,145800,721425900,4200,4205,4205,4200,3
|
|
20230809,145700,721413295,4200,4200,4200,4200,650
|
|
20230809,145600,718683295,4200,4200,4200,4200,637
|
|
20230809,145500,716007895,4200,4205,4205,4200,731
|
|
20230809,145400,712937050,4200,4215,4215,4200,657
|
|
20230809,145300,710176910,4205,4205,4210,4205,781
|
|
20230809,145200,706892800,4205,4205,4210,4205,994
|
|
20230809,145100,702712980,4205,4205,4205,4205,601
|
|
20230809,145000,700185775,4205,4200,4205,4200,1023
|
|
20230809,144900,695889075,4200,4215,4220,4190,8088
|
|
20230809,144800,661962445,4225,4225,4225,4225,1
|
|
20230809,144700,661958220,4230,4230,4230,4230,0
|
|
20230809,144600,661958220,4230,4230,4230,4230,0
|
|
20230809,144500,661958220,4230,4230,4230,4230,14
|
|
20230809,144400,661899000,4230,4230,4230,4230,100
|
|
20230809,144300,661476000,4220,4220,4220,4220,0
|
|
20230809,144200,661476000,4220,4220,4220,4220,5
|
|
20230809,144100,661454900,4220,4225,4225,4220,20
|
|
20230809,144000,661370450,4215,4215,4215,4215,0
|
|
20230809,143900,661370450,4215,4215,4215,4215,0
|
|
20230809,143800,661370450,4215,4215,4215,4215,0
|
|
20230809,143700,661370450,4215,4215,4215,4215,617
|
|
20230809,143600,658769795,4230,4230,4230,4230,0
|
|
20230809,143500,658769795,4230,4230,4230,4230,0
|
|
20230809,143400,658769795,4230,4230,4230,4230,0
|
|
20230809,143300,658769795,4230,4230,4230,4230,1
|
|
20230809,143200,658765565,4230,4225,4230,4225,3
|
|
20230809,143100,658752880,4215,4215,4215,4215,2025
|
|
20230809,143000,650217505,4215,4235,4235,4210,12420
|
|
20230809,142900,597905810,4235,4235,4235,4235,1
|
|
20230809,142800,597901575,4235,4235,4235,4235,15
|
|
20230809,142700,597838050,4235,4235,4235,4235,2
|
|
20230809,142600,597829580,4235,4235,4235,4235,1
|
|
20230809,142500,597825345,4230,4230,4230,4230,316
|
|
20230809,142400,596488665,4235,4235,4235,4235,10
|
|
20230809,142300,596446315,4235,4235,4235,4235,10
|
|
20230809,142200,596403965,4235,4235,4235,4235,134
|
|
20230809,142100,595836475,4235,4235,4235,4235,10
|
|
20230809,142000,595794125,4235,4235,4235,4235,59
|
|
20230809,141900,595544260,4240,4240,4240,4240,17
|
|
20230809,141800,595472180,4235,4235,4235,4235,617
|
|
20230809,141700,592859185,4245,4230,4245,4230,651
|
|
20230809,141600,590105440,4235,4230,4235,4230,3718
|
|
20230809,141500,574378275,4230,4230,4230,4230,14
|
|
20230809,141400,574319055,4230,4230,4230,4230,13
|
|
20230809,141300,574264065,4230,4230,4230,4230,2
|
|
20230809,141200,574255605,4225,4225,4225,4225,0
|
|
20230809,141100,574255605,4225,4225,4225,4225,0
|
|
20230809,141000,574255605,4225,4225,4225,4225,25
|
|
20230809,140900,574149980,4225,4235,4235,4225,285
|
|
20230809,140800,572944720,4240,4240,4240,4240,0
|
|
20230809,140700,572944720,4240,4240,4240,4240,0
|
|
20230809,140600,572944720,4240,4240,4240,4240,0
|
|
20230809,140500,572944720,4240,4240,4240,4240,0
|
|
20230809,140400,572944720,4240,4250,4250,4240,6
|
|
20230809,140300,572919235,4235,4235,4235,4235,206
|
|
20230809,140200,572046825,4235,4230,4235,4230,114
|
|
20230809,140100,571564040,4235,4240,4240,4235,724
|
|
20230809,140000,568494755,4245,4250,4250,4245,2102
|
|
20230809,135900,559561570,4250,4250,4250,4250,105
|
|
20230809,135800,559115320,4255,4255,4255,4255,0
|
|
20230809,135700,559115320,4255,4255,4255,4255,0
|
|
20230809,135600,559115320,4255,4255,4255,4255,0
|
|
20230809,135500,559115320,4255,4255,4255,4255,0
|
|
20230809,135400,559115320,4255,4255,4255,4255,1
|
|
20230809,135300,559111065,4250,4250,4250,4250,0
|
|
20230809,135200,559111065,4250,4255,4255,4250,502
|
|
20230809,135100,556976475,4255,4255,4255,4255,42
|
|
20230809,135000,556797765,4250,4250,4250,4250,10
|
|
20230809,134900,556755265,4250,4250,4250,4250,4
|
|
20230809,134800,556738265,4250,4255,4255,4250,301
|
|
20230809,134700,555459010,4250,4255,4255,4250,56
|
|
20230809,134600,555220980,4255,4255,4255,4255,270
|
|
20230809,134500,554072130,4255,4255,4255,4255,234
|
|
20230809,134400,553076460,4260,4260,4260,4260,161
|
|
20230809,134300,552390600,4260,4260,4260,4260,278
|
|
20230809,134200,551206320,4260,4260,4260,4260,194
|
|
20230809,134100,550379880,4260,4260,4265,4260,996
|
|
20230809,134000,546135750,4260,4255,4260,4255,2000
|
|
20230809,133900,537622705,4250,4255,4255,4250,15
|
|
20230809,133800,537558950,4250,4250,4250,4250,514
|
|
20230809,133700,535374450,4245,4250,4250,4245,2342
|
|
20230809,133600,525421050,4250,4250,4250,4250,429
|
|
20230809,133500,523597800,4250,4245,4250,4245,54
|
|
20230809,133400,523368320,4235,4245,4245,4235,2543
|
|
20230809,133300,512585895,4240,4240,4240,4240,1
|
|
20230809,133200,512581655,4240,4245,4245,4240,701
|
|
20230809,133100,509605915,4230,4230,4230,4230,0
|
|
20230809,133000,509605915,4230,4240,4245,4230,1284
|
|
20230809,132900,504161105,4235,4235,4235,4235,1088
|
|
20230809,132800,499553425,4225,4225,4225,4225,27
|
|
20230809,132700,499439350,4225,4225,4225,4225,0
|
|
20230809,132600,499439350,4225,4225,4225,4225,0
|
|
20230809,132500,499439350,4225,4225,4225,4225,50
|
|
20230809,132400,499228100,4225,4225,4225,4225,0
|
|
20230809,132300,499228100,4225,4225,4225,4225,1
|
|
20230809,132200,499223875,4225,4225,4225,4225,0
|
|
20230809,132100,499223875,4225,4225,4225,4225,0
|
|
20230809,132000,499223875,4225,4225,4225,4225,20
|
|
20230809,131900,499139375,4235,4235,4235,4235,0
|
|
20230809,131800,499139375,4235,4235,4235,4235,0
|
|
20230809,131700,499139375,4235,4235,4235,4235,0
|
|
20230809,131600,499139375,4235,4225,4235,4225,202
|
|
20230809,131500,498285905,4235,4235,4235,4235,0
|
|
20230809,131400,498285905,4235,4235,4235,4235,1
|
|
20230809,131300,498281670,4235,4235,4235,4235,0
|
|
20230809,131200,498281670,4235,4235,4235,4235,0
|
|
20230809,131100,498281670,4235,4235,4235,4235,252
|
|
20230809,131000,497214450,4235,4235,4235,4235,75
|
|
20230809,130900,496896825,4230,4230,4230,4230,394
|
|
20230809,130800,495230205,4240,4240,4240,4240,0
|
|
20230809,130700,495230205,4240,4240,4240,4240,0
|
|
20230809,130600,495230205,4240,4240,4240,4240,0
|
|
20230809,130500,495230205,4240,4240,4240,4240,0
|
|
20230809,130400,495230205,4240,4240,4240,4240,2
|
|
20230809,130300,495221725,4240,4240,4240,4240,0
|
|
20230809,130200,495221725,4240,4240,4240,4240,1
|
|
20230809,130100,495217485,4235,4235,4235,4230,116
|
|
20230809,130000,494726655,4230,4230,4230,4230,150
|
|
20230809,125900,494092155,4230,4230,4230,4230,0
|
|
20230809,125800,494092155,4230,4230,4230,4230,2
|
|
20230809,125700,494083695,4230,4230,4230,4230,0
|
|
20230809,125600,494083695,4230,4230,4230,4230,0
|
|
20230809,125500,494083695,4230,4230,4230,4230,3
|
|
20230809,125400,494071005,4240,4230,4240,4230,22
|
|
20230809,125300,493977925,4240,4240,4240,4240,111
|
|
20230809,125200,493507285,4240,4240,4240,4240,195
|
|
20230809,125100,492680485,4240,4240,4240,4240,0
|
|
20230809,125000,492680485,4240,4240,4240,4240,0
|
|
20230809,124900,492680485,4240,4230,4240,4230,15
|
|
20230809,124800,492616935,4230,4230,4230,4230,0
|
|
20230809,124700,492616935,4230,4230,4230,4230,1
|
|
20230809,124600,492612705,4240,4240,4240,4240,0
|
|
20230809,124500,492612705,4240,4235,4240,4235,9
|
|
20230809,124400,492574575,4230,4230,4230,4230,2
|
|
20230809,124300,492566115,4235,4235,4235,4235,0
|
|
20230809,124200,492566115,4235,4235,4235,4235,108
|
|
20230809,124100,492108735,4235,4235,4235,4235,0
|
|
20230809,124000,492108735,4235,4235,4235,4235,50
|
|
20230809,123900,491896985,4245,4245,4245,4245,0
|
|
20230809,123800,491896985,4245,4245,4245,4245,1
|
|
20230809,123700,491892740,4215,4240,4240,4215,443
|
|
20230809,123600,490021645,4245,4245,4245,4245,40
|
|
20230809,123500,489851845,4245,4245,4245,4245,0
|
|
20230809,123400,489851845,4245,4245,4245,4245,0
|
|
20230809,123300,489851845,4245,4245,4245,4245,10
|
|
20230809,123200,489809395,4245,4245,4245,4245,500
|
|
20230809,123100,487686895,4250,4245,4250,4245,81
|
|
20230809,123000,487342990,4245,4245,4245,4245,54
|
|
20230809,122900,487113760,4245,4245,4245,4235,4433
|
|
20230809,122800,468306855,4240,4235,4240,4235,2734
|
|
20230809,122700,456719545,4225,4235,4235,4225,391
|
|
20230809,122600,455067560,4235,4235,4235,4235,809
|
|
20230809,122500,451641445,4235,4235,4235,4235,0
|
|
20230809,122400,451641445,4235,4235,4235,4235,31
|
|
20230809,122300,451510160,4225,4225,4225,4225,0
|
|
20230809,122200,451510160,4225,4225,4225,4225,0
|
|
20230809,122100,451510160,4225,4225,4225,4225,329
|
|
20230809,122000,450120135,4230,4230,4230,4230,127
|
|
20230809,121900,449582925,4230,4220,4230,4220,2051
|
|
20230809,121800,440912060,4230,4225,4230,4225,24
|
|
20230809,121700,440810610,4230,4230,4230,4230,0
|
|
20230809,121600,440810610,4230,4230,4230,4230,1303
|
|
20230809,121500,435298920,4230,4230,4230,4230,33
|
|
20230809,121400,435159330,4235,4235,4235,4235,248
|
|
20230809,121300,434109050,4240,4240,4240,4240,130
|
|
20230809,121200,433557850,4240,4240,4240,4240,300
|
|
20230809,121100,432285850,4240,4240,4240,4240,0
|
|
20230809,121000,432285850,4240,4240,4240,4240,11
|
|
20230809,120900,432239210,4240,4240,4240,4240,43
|
|
20230809,120800,432056890,4240,4240,4240,4240,0
|
|
20230809,120700,432056890,4240,4240,4240,4240,451
|
|
20230809,120600,430144650,4240,4240,4240,4240,0
|
|
20230809,120500,430144650,4240,4240,4240,4240,120
|
|
20230809,120400,429635850,4245,4245,4245,4245,0
|
|
20230809,120300,429635850,4245,4245,4245,4245,1357
|
|
20230809,120200,423875385,4240,4240,4240,4240,0
|
|
20230809,120100,423875385,4240,4240,4240,4240,10
|
|
20230809,120000,423832985,4245,4240,4245,4240,39
|
|
20230809,115900,423667565,4240,4240,4240,4240,315
|
|
20230809,115800,422331965,4245,4245,4245,4245,10
|
|
20230809,115700,422289515,4230,4230,4230,4230,8
|
|
20230809,115600,422255675,4240,4230,4240,4230,134
|
|
20230809,115500,421687595,4230,4230,4230,4230,2
|
|
20230809,115400,421679135,4230,4230,4230,4230,8
|
|
20230809,115300,421645295,4230,4230,4230,4230,115
|
|
20230809,115200,421158845,4230,4240,4240,4230,23
|
|
20230809,115100,421061535,4230,4235,4235,4230,440
|
|
20230809,115000,419199955,4235,4235,4235,4235,12
|
|
20230809,114900,419149135,4235,4235,4240,4235,394
|
|
20230809,114800,417480535,4235,4235,4235,4235,0
|
|
20230809,114700,417480535,4235,4245,4245,4235,645
|
|
20230809,114600,414742790,4245,4235,4245,4235,404
|
|
20230809,114500,413029880,4240,4245,4245,4240,65
|
|
20230809,114400,412754000,4240,4240,4240,4240,21
|
|
20230809,114300,412664960,4245,4245,4245,4245,7
|
|
20230809,114200,412635245,4245,4245,4245,4235,2054
|
|
20230809,114100,403918220,4240,4240,4240,4240,1008
|
|
20230809,114000,399644300,4235,4230,4235,4230,1039
|
|
20230809,113900,395246225,4230,4220,4230,4220,1767
|
|
20230809,113800,387775430,4210,4210,4210,4210,108
|
|
20230809,113700,387320750,4210,4210,4210,4210,43
|
|
20230809,113600,387139720,4210,4210,4210,4210,0
|
|
20230809,113500,387139720,4210,4220,4220,4210,109
|
|
20230809,113400,386680320,4215,4215,4215,4215,0
|
|
20230809,113300,386680320,4215,4215,4215,4215,19
|
|
20230809,113200,386600235,4215,4215,4215,4215,8
|
|
20230809,113100,386566515,4215,4215,4215,4215,0
|
|
20230809,113000,386566515,4215,4215,4215,4215,8
|
|
20230809,112900,386532795,4215,4215,4215,4215,130
|
|
20230809,112800,385984845,4210,4210,4210,4210,53
|
|
20230809,112700,385761715,4215,4215,4215,4215,28
|
|
20230809,112600,385643695,4215,4215,4215,4215,8
|
|
20230809,112500,385609975,4215,4215,4215,4215,8
|
|
20230809,112400,385576255,4220,4215,4220,4215,101
|
|
20230809,112300,385150535,4215,4215,4215,4215,8
|
|
20230809,112200,385116815,4205,4205,4205,4205,0
|
|
20230809,112100,385116815,4205,4205,4205,4205,9
|
|
20230809,112000,385078970,4210,4210,4210,4210,274
|
|
20230809,111900,383925430,4220,4220,4220,4220,2
|
|
20230809,111800,383916990,4205,4225,4225,4205,4670
|
|
20230809,111700,364279600,4225,4215,4225,4215,36
|
|
20230809,111600,364127550,4210,4200,4210,4200,2159
|
|
20230809,111500,355058250,4195,4195,4195,4195,25
|
|
20230809,111400,354953375,4195,4200,4200,4195,51
|
|
20230809,111300,354739195,4200,4195,4200,4190,179
|
|
20230809,111200,353988325,4190,4190,4190,4190,0
|
|
20230809,111100,353988325,4190,4175,4190,4175,296
|
|
20230809,111000,352748220,4175,4175,4175,4175,0
|
|
20230809,110900,352748220,4175,4190,4190,4175,16
|
|
20230809,110800,352681300,4180,4180,4180,4165,306
|
|
20230809,110700,351403660,4185,4185,4185,4185,0
|
|
20230809,110600,351403660,4185,4190,4190,4185,12
|
|
20230809,110500,351353435,4185,4190,4190,4175,78
|
|
20230809,110400,351027380,4190,4195,4195,4190,61
|
|
20230809,110300,350771500,4200,4200,4200,4200,13
|
|
20230809,110200,350716900,4195,4200,4200,4195,9
|
|
20230809,110100,350679140,4200,4205,4205,4200,365
|
|
20230809,110000,349146050,4210,4205,4215,4205,79
|
|
20230809,105900,348813140,4205,4205,4205,4205,26
|
|
20230809,105800,348703810,4205,4215,4215,4205,10
|
|
20230809,105700,348661735,4215,4220,4220,4215,463
|
|
20230809,105600,346707915,4220,4220,4220,4220,18
|
|
20230809,105500,346631955,4220,4220,4220,4220,825
|
|
20230809,105400,343150455,4225,4225,4225,4225,8
|
|
20230809,105300,343116655,4225,4225,4225,4225,0
|
|
20230809,105200,343116655,4225,4225,4225,4225,16
|
|
20230809,105100,343049055,4230,4230,4230,4230,9
|
|
20230809,105000,343010985,4235,4235,4235,4235,0
|
|
20230809,104900,343010985,4235,4235,4235,4235,1
|
|
20230809,104800,343006750,4225,4225,4225,4225,0
|
|
20230809,104700,343006750,4225,4225,4225,4225,9
|
|
20230809,104600,342968725,4245,4240,4245,4240,1815
|
|
20230809,104500,335269100,4240,4230,4245,4230,745
|
|
20230809,104400,332110430,4235,4225,4235,4220,1127
|
|
20230809,104300,327340035,4225,4220,4225,4220,158
|
|
20230809,104200,326672500,4220,4225,4225,4220,15
|
|
20230809,104100,326609195,4210,4210,4210,4210,9
|
|
20230809,104000,326571305,4220,4215,4225,4215,629
|
|
20230809,103900,323916045,4215,4215,4215,4215,8
|
|
20230809,103800,323882325,4225,4225,4225,4225,1
|
|
20230809,103700,323878100,4225,4215,4225,4210,1712
|
|
20230809,103600,316662980,4215,4215,4215,4215,101
|
|
20230809,103500,316237265,4220,4225,4225,4215,877
|
|
20230809,103400,312540500,4225,4225,4225,4225,0
|
|
20230809,103300,312540500,4225,4225,4230,4220,77
|
|
20230809,103200,312215190,4220,4225,4225,4220,25
|
|
20230809,103100,312109605,4225,4225,4225,4225,60
|
|
20230809,103000,311856105,4225,4225,4225,4225,25
|
|
20230809,102900,311750480,4225,4225,4225,4225,312
|
|
20230809,102800,310432280,4230,4230,4230,4230,639
|
|
20230809,102700,307729310,4235,4225,4235,4225,23
|
|
20230809,102600,307631985,4225,4235,4235,4225,150
|
|
20230809,102500,306998220,4225,4225,4225,4215,109
|
|
20230809,102400,306537785,4225,4225,4225,4225,62
|
|
20230809,102300,306275835,4225,4240,4240,4225,128
|
|
20230809,102200,305734975,4225,4225,4225,4225,150
|
|
20230809,102100,305101225,4220,4225,4225,4220,28
|
|
20230809,102000,304982965,4215,4215,4215,4215,285
|
|
20230809,101900,303781690,4225,4230,4230,4225,796
|
|
20230809,101800,300417060,4230,4245,4250,4230,434
|
|
20230809,101700,298575820,4250,4225,4250,4225,1719
|
|
20230809,101600,291298690,4225,4225,4225,4225,298
|
|
20230809,101500,290039640,4230,4225,4230,4225,40
|
|
20230809,101400,289870530,4225,4230,4230,4225,573
|
|
20230809,101300,287449600,4225,4220,4230,4220,1395
|
|
20230809,101200,281555865,4215,4215,4215,4215,30
|
|
20230809,101100,281429415,4225,4225,4225,4220,436
|
|
20230809,101000,279587440,4220,4200,4220,4200,1904
|
|
20230809,100900,271568670,4195,4200,4200,4195,280
|
|
20230809,100800,270392710,4200,4200,4210,4200,92
|
|
20230809,100700,270005910,4210,4210,4210,4210,10
|
|
20230809,100600,269963810,4210,4215,4215,4210,6
|
|
20230809,100500,269938530,4215,4215,4215,4215,10
|
|
20230809,100400,269896380,4215,4200,4225,4180,1625
|
|
20230809,100300,263052810,4200,4185,4205,4130,3776
|
|
20230809,100200,247273005,4200,4190,4200,4180,1101
|
|
20230809,100100,242662010,4180,4180,4180,4180,9
|
|
20230809,100000,242624390,4195,4195,4195,4195,8
|
|
20230809,095900,242590830,4200,4200,4200,4170,2130
|
|
20230809,095800,233645070,4200,4200,4200,4200,1
|
|
20230809,095700,233640870,4165,4185,4190,4165,426
|
|
20230809,095600,231856195,4185,4170,4185,4170,340
|
|
20230809,095500,230436925,4185,4175,4185,4175,9
|
|
20230809,095400,230399275,4170,4190,4190,4170,872
|
|
20230809,095300,226756240,4200,4200,4200,4195,115
|
|
20230809,095200,226273490,4200,4205,4210,4115,1164
|
|
20230809,095100,221454255,4200,4200,4215,4190,1717
|
|
20230809,095000,214232660,4200,4185,4200,4185,5171
|
|
20230809,094900,192573900,4180,4180,4180,4175,50
|
|
20230809,094800,192364945,4185,4175,4185,4175,484
|
|
20230809,094700,190344215,4170,4170,4170,4170,58
|
|
20230809,094600,190102355,4170,4165,4170,4165,119
|
|
20230809,094500,189606625,4160,4165,4165,4160,405
|
|
20230809,094400,187920140,4160,4160,4160,4160,403
|
|
20230809,094300,186243660,4170,4170,4170,4160,1597
|
|
20230809,094200,179593645,4170,4190,4190,4170,1165
|
|
20230809,094100,174729970,4185,4175,4185,4175,1822
|
|
20230809,094000,167118525,4175,4160,4175,4160,4408
|
|
20230809,093900,148753565,4165,4165,4170,4160,559
|
|
20230809,093800,146425185,4165,4130,4170,4130,6614
|
|
20230809,093700,118988360,4125,4120,4125,4115,2393
|
|
20230809,093600,109128225,4120,4115,4120,4110,2979
|
|
20230809,093500,96866960,4115,4105,4115,4090,1798
|
|
20230809,093400,89478115,4100,4100,4110,4100,5302
|
|
20230809,093300,67732915,4090,4090,4090,4090,9
|
|
20230809,093200,67696105,4090,4090,4105,4090,2918
|
|
20230809,093100,55744415,4085,4090,4095,4085,185
|
|
20230809,093000,54987700,4090,4090,4090,4085,205
|
|
20230809,092900,54149290,4095,4080,4095,4080,1598
|
|
20230809,092800,47607675,4075,4080,4080,4065,624
|
|
20230809,092700,45064535,4080,4075,4080,4075,10
|
|
20230809,092600,45023765,4075,4080,4085,4055,1366
|
|
20230809,092500,39467845,4080,4050,4080,4050,3366
|
|
20230809,092400,25757805,4050,4050,4050,4050,0
|
|
20230809,092300,25757805,4050,4050,4050,4050,8
|
|
20230809,092200,25725405,4050,4050,4050,4050,0
|
|
20230809,092100,25725405,4050,4050,4050,4050,9
|
|
20230809,092000,25688955,4060,4060,4060,4060,1
|
|
20230809,091900,25684895,4050,4050,4050,4050,1008
|
|
20230809,091800,21602495,4060,4055,4060,4055,1236
|
|
20230809,091700,16587305,4055,4060,4060,4055,277
|
|
20230809,091600,15462770,4055,4055,4055,4055,8
|
|
20230809,091500,15430330,4060,4060,4060,4060,153
|
|
20230809,091400,14809150,4060,4070,4070,4060,249
|
|
20230809,091300,13797005,4060,4060,4060,4060,8
|
|
20230809,091200,13764525,4080,4080,4080,4080,10
|
|
20230809,091100,13723725,4085,4075,4085,4060,608
|
|
20230809,091000,11240960,4060,4065,4070,4060,456
|
|
20230809,090900,9389060,4060,4050,4060,4050,160
|
|
20230809,090800,8739560,4065,4070,4070,4065,257
|
|
20230809,090700,7693580,4070,4050,4070,4050,597
|
|
20230809,090600,5266730,4060,4060,4060,4060,66
|
|
20230809,090500,4998770,4045,4045,4050,4045,304
|
|
20230809,090400,3768325,4035,4035,4035,4035,60
|
|
20230809,090300,3526225,4035,4035,4040,4035,612
|
|
20230809,090200,1054305,4040,4040,4040,4040,2
|
|
20230809,090100,1046225,4045,4045,4045,4045,21
|
|
20230809,090000,961280,4025,4020,4025,4020,239
|